中泰股份 sz.300435
20.55
+0.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.80 | 21.10 | 20.48 | 20.96 | +0.58% | 1.97 | 2.57% |
| 2025-10-21 | 20.44 | 21.07 | 20.23 | 20.84 | +2.41% | 2.33 | 3.04% |
| 2025-10-20 | 20.75 | 20.83 | 20.15 | 20.35 | -0.78% | 2.12 | 2.80% |
| 2025-10-17 | 21.06 | 21.45 | 20.49 | 20.51 | -3.16% | 2.53 | 3.30% |
| 2025-10-16 | 21.48 | 21.51 | 20.58 | 21.18 | -3.51% | 3.23 | 4.15% |
| 2025-10-15 | 21.89 | 22.27 | 21.41 | 21.95 | +2.62% | 4.40 | 5.47% |
| 2025-10-14 | 22.15 | 23.67 | 21.24 | 21.39 | -0.19% | 6.16 | 7.51% |
| 2025-10-13 | 20.98 | 21.61 | 20.52 | 21.43 | -1.52% | 5.13 | 6.62% |
| 2025-10-10 | 20.96 | 22.15 | 20.69 | 21.76 | +5.79% | 6.12 | 7.66% |
| 2025-10-09 | 21.04 | 21.33 | 20.52 | 20.57 | -0.48% | 3.56 | 4.63% |
| 2025-09-30 | 20.42 | 21.06 | 20.42 | 20.67 | +1.32% | 2.43 | 3.18% |
| 2025-09-29 | 19.98 | 20.49 | 19.71 | 20.40 | -2.86% | 4.43 | 5.96% |
| 2025-09-26 | 21.42 | 22.05 | 20.95 | 21.00 | -2.10% | 3.53 | 4.48% |
| 2025-09-25 | 21.50 | 21.86 | 21.38 | 21.45 | -1.83% | 3.98 | 5.00% |
| 2025-09-24 | 21.02 | 22.37 | 20.74 | 21.85 | +4.15% | 7.01 | 8.80% |
| 2025-09-23 | 20.29 | 21.09 | 20.02 | 20.98 | +4.80% | 5.24 | 6.89% |
| 2025-09-22 | 20.03 | 20.32 | 19.75 | 20.02 | -0.45% | 3.08 | 4.17% |
| 2025-09-19 | 20.52 | 20.90 | 19.96 | 20.11 | +1.31% | 4.81 | 6.39% |
| 2025-09-18 | 19.70 | 20.89 | 19.57 | 19.85 | +3.12% | 8.28 | 11.15% |
| 2025-09-17 | 18.59 | 19.64 | 18.42 | 19.25 | +2.56% | 4.17 | 5.91% |